Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 57.46
+0.96 (1.70%)
At close: Sep 18, 2026
FRA:EAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.70% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.46% | - |
| Sep 16, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.87% | - |
| Sep 15, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.85% | - |
| Sep 14, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 57.75 | -0.65% | - |
| Sep 11, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.13 | 0.72% | - |
| Sep 10, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 57.71 | -2.83% | - |
| Sep 9, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.39 | -1.15% | - |
| Sep 8, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.08 | 0.13% | - |
| Sep 7, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.00 | 0.26% | - |
| Sep 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 59.85 | -2.29% | - |
| Sep 3, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.25 | 2.92% | - |
| Sep 2, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 59.51 | -3.15% | - |
| Sep 1, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.45 | -0.45% | - |
| Aug 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | 0.84% | - |
| Aug 28, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.21 | -0.45% | - |
| Aug 27, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 61.49 | 1.30% | - |
| Aug 26, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 60.70 | -1.03% | - |
| Aug 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.33 | -1.46% | - |
| Aug 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.24 | 0.48% | - |
| Aug 21, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 61.94 | -2.24% | - |
| Aug 20, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.36 | 2.62% | - |
| Aug 19, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 61.74 | -1.42% | - |
| Aug 18, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 62.63 | -0.31% | - |
| Aug 17, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 62.83 | -0.06% | - |
| Aug 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 62.87 | 1.56% | - |
| Aug 13, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 61.90 | -2.06% | - |
| Aug 12, 2026 | 64.52 | 64.52 | 64.00 | 64.00 | 63.20 | 1.11% | 200 |
| Aug 11, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 62.51 | -0.35% | - |
| Aug 10, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 62.73 | -0.03% | - |
| Aug 7, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 62.75 | 0.13% | - |
| Aug 6, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 62.67 | -0.84% | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.20 | 2.73% | - |
| Aug 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.52 | 2.77% | - |
| Aug 3, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 59.87 | 0.90% | - |
| Jul 31, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 59.33 | 1.62% | - |
| Jul 30, 2026 | 58.46 | 59.12 | 58.46 | 59.12 | 58.38 | -0.34% | 10 |
| Jul 29, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 58.58 | 0.14% | - |
| Jul 28, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 58.50 | -1.13% | - |
| Jul 27, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.17 | 0.98% | - |
| Jul 24, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 58.60 | -1.46% | - |
| Jul 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.47 | 0.13% | - |
| Jul 22, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.39 | 0.80% | - |
| Jul 21, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 58.92 | - | - |
| Jul 20, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 58.92 | -0.13% | - |
| Jul 17, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.00 | 1.56% | - |
| Jul 16, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.09 | 0.48% | - |
| Jul 15, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 57.81 | -0.03% | - |
| Jul 14, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 57.83 | -0.31% | - |
| Jul 13, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.01 | 0.44% | - |